Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | HKD | 0.42 | 0.42 | 0.39 | 0.415 | 0.415 | +0.005 (+1.22%) | 4,782,000 |
7 Dec 2020 | HKD | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -0.025 (-5.75%) | 8,016,000 |
4 Dec 2020 | HKD | 0.42 | 0.5 | 0.405 | 0.435 | 0.435 | +0.01 (+2.35%) | 17,000,000 |
3 Dec 2020 | HKD | 0.36 | 0.425 | 0.355 | 0.425 | 0.425 | +0.065 (+18.06%) | 21,006,400 |
2 Dec 2020 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,904,000 |
1 Dec 2020 | HKD | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 4,644,400 |
30 Nov 2020 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 6,801,600 |
27 Nov 2020 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 8,304,000 |
26 Nov 2020 | HKD | 0.375 | 0.375 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 9,537,600 |
25 Nov 2020 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 3,427,600 |
24 Nov 2020 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 970,000 |
23 Nov 2020 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | +0.01 (+2.78%) | 7,937,200 |
20 Nov 2020 | HKD | 0.355 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 9,530,800 |
19 Nov 2020 | HKD | 0.35 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 2,784,000 |
18 Nov 2020 | HKD | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 3,840,000 |
17 Nov 2020 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,686,000 |
16 Nov 2020 | HKD | 0.365 | 0.365 | 0.345 | 0.365 | 0.365 | 0.0 (0.0%) | 5,592,000 |
13 Nov 2020 | HKD | 0.375 | 0.375 | 0.355 | 0.365 | 0.365 | -0.01 (-2.67%) | 6,552,000 |
12 Nov 2020 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,142,000 |
11 Nov 2020 | HKD | 0.345 | 0.38 | 0.335 | 0.38 | 0.38 | +0.035 (+10.14%) | 5,272,000 |
10 Nov 2020 | HKD | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 2,185,200 |
9 Nov 2020 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 2,401,600 |
6 Nov 2020 | HKD | 0.36 | 0.38 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 2,525,600 |
5 Nov 2020 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,940,400 |
4 Nov 2020 | HKD | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | -0.015 (-3.95%) | 2,148,000 |
3 Nov 2020 | HKD | 0.4 | 0.4 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 11,164,000 |
2 Nov 2020 | HKD | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | +0.02 (+5.56%) | 4,948,400 |
30 Oct 2020 | HKD | 0.365 | 0.365 | 0.345 | 0.36 | 0.36 | -0.01 (-2.70%) | 3,864,000 |
29 Oct 2020 | HKD | 0.37 | 0.375 | 0.35 | 0.37 | 0.37 | -0.01 (-2.63%) | 3,178,000 |
28 Oct 2020 | HKD | 0.38 | 0.38 | 0.365 | 0.38 | 0.38 | +0.025 (+7.04%) | 8,670,000 |